沃顿科技 sz.000920
11.69
+3.45%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.90 | 12.15 | 11.40 | 11.69 | +3.45% | 2.09 | 3.75% |
| 2026-05-22 | 10.84 | 11.34 | 10.68 | 11.30 | +5.02% | 0.67 | 1.29% |
| 2026-05-21 | 11.01 | 11.23 | 10.73 | 10.76 | -2.36% | 0.58 | 1.12% |
| 2026-05-20 | 11.08 | 11.16 | 10.92 | 11.02 | -1.08% | 0.40 | 0.77% |
| 2026-05-19 | 11.10 | 11.15 | 10.95 | 11.14 | +0.63% | 0.46 | 0.87% |
| 2026-05-18 | 11.21 | 11.21 | 10.98 | 11.07 | -1.42% | 0.55 | 1.06% |
| 2026-05-15 | 11.52 | 11.55 | 11.15 | 11.23 | -2.01% | 0.71 | 1.34% |
| 2026-05-14 | 11.65 | 11.70 | 11.46 | 11.46 | -1.63% | 0.58 | 1.07% |
| 2026-05-13 | 11.45 | 11.70 | 11.38 | 11.65 | +1.75% | 0.68 | 1.24% |
| 2026-05-12 | 11.98 | 11.99 | 11.40 | 11.45 | -4.42% | 1.02 | 1.87% |
| 2026-05-11 | 11.92 | 11.99 | 11.81 | 11.98 | +0.84% | 0.74 | 1.31% |
| 2026-05-08 | 11.65 | 11.94 | 11.64 | 11.88 | +1.28% | 0.58 | 1.04% |
| 2026-05-07 | 11.77 | 11.87 | 11.60 | 11.73 | -0.26% | 0.61 | 1.10% |
| 2026-05-06 | 11.62 | 11.80 | 11.53 | 11.76 | +2.08% | 0.69 | 1.25% |
| 2026-04-30 | 11.85 | 11.86 | 11.49 | 11.52 | -2.37% | 0.63 | 1.14% |
| 2026-04-29 | 11.54 | 11.84 | 11.51 | 11.80 | +1.55% | 0.51 | 0.91% |
| 2026-04-28 | 11.64 | 11.72 | 11.53 | 11.62 | -0.77% | 0.44 | 0.80% |
| 2026-04-27 | 11.63 | 11.72 | 11.41 | 11.71 | +1.04% | 0.57 | 1.04% |
| 2026-04-24 | 11.51 | 11.64 | 11.33 | 11.59 | +0.43% | 0.53 | 0.98% |
| 2026-04-23 | 11.95 | 11.97 | 11.47 | 11.54 | -3.83% | 0.89 | 1.62% |